Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 15.45 | 15.45 | 15.4 | 15.4 | 15.4 | +0.75 (+5.12%) | 68 |
6 Sep 2019 | INR | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | +1.15 (+8.52%) | 3 |
5 Sep 2019 | INR | 12.85 | 14.97 | 12.85 | 13.5 | 13.5 | +0.51 (+3.93%) | 687 |
4 Sep 2019 | INR | 13.25 | 13.3 | 12.95 | 12.99 | 12.99 | -0.03 (-0.23%) | 1,917 |
3 Sep 2019 | INR | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.48 (-10.21%) | 100 |
30 Aug 2019 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
29 Aug 2019 | INR | 16 | 16 | 13.85 | 14.5 | 14.5 | -0.4 (-2.68%) | 1,658 |
28 Aug 2019 | INR | 13 | 14.9 | 12.85 | 14.9 | 14.9 | +1.65 (+12.45%) | 12,489 |
27 Aug 2019 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.75 (-5.36%) | 500 |
26 Aug 2019 | INR | 12.75 | 14 | 12.75 | 14 | 14 | +1.25 (+9.80%) | 1,851 |
23 Aug 2019 | INR | 12.85 | 14.9 | 12.45 | 12.75 | 12.75 | +0.3 (+2.41%) | 5,685 |
22 Aug 2019 | INR | 15 | 15 | 12.3 | 12.45 | 12.45 | -1.35 (-9.78%) | 4,060 |
21 Aug 2019 | INR | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | -2.65 (-16.11%) | 1 |
20 Aug 2019 | INR | 13.35 | 16.6 | 13.35 | 16.45 | 16.45 | +0.85 (+5.45%) | 4,100 |
19 Aug 2019 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +2.15 (+15.99%) | 6 |
16 Aug 2019 | INR | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | +0.2 (+1.51%) | 300 |
14 Aug 2019 | INR | 14 | 16 | 13.25 | 13.25 | 13.25 | -1.7 (-11.37%) | 1,842 |
13 Aug 2019 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.05 (-0.33%) | 60 |
9 Aug 2019 | INR | 15.2 | 15.8 | 13.75 | 15 | 15 | -0.25 (-1.64%) | 78 |
8 Aug 2019 | INR | 15 | 15.25 | 15 | 15.25 | 15.25 | -0.35 (-2.24%) | 503 |
7 Aug 2019 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.35 (-2.19%) | 1,502 |
6 Aug 2019 | INR | 15.5 | 16.3 | 15.5 | 15.95 | 15.95 | +0.2 (+1.27%) | 626 |
5 Aug 2019 | INR | 16.2 | 16.2 | 15.75 | 15.75 | 15.75 | -0.5 (-3.08%) | 2,728 |
2 Aug 2019 | INR | 16.3 | 16.3 | 16.25 | 16.25 | 16.25 | +0.7 (+4.50%) | 30 |
1 Aug 2019 | INR | 13.25 | 15.75 | 13.2 | 15.55 | 15.55 | -0.29 (-1.83%) | 901 |
31 Jul 2019 | INR | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.01 (-0.06%) | 34 |
30 Jul 2019 | INR | 15 | 16.23 | 13.75 | 15.85 | 15.85 | -0.44 (-2.70%) | 4,218 |
29 Jul 2019 | INR | 13.35 | 16.3 | 12.86 | 16.29 | 16.29 | +1.3 (+8.67%) | 450 |
26 Jul 2019 | INR | 15.35 | 15.35 | 14 | 14.99 | 14.99 | -0.99 (-6.20%) | 2,505 |
25 Jul 2019 | INR | 15.98 | 15.98 | 15 | 15.98 | 15.98 | -0.01 (-0.06%) | 3 |